AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	78.39	78.51	77.89	78.19	78.19	-0.24%	31,447
Feb 20, 2026	77.75	78.46	77.75	78.38	78.38	0.68%	26,276
Feb 19, 2026	77.50	77.85	77.36	77.85	77.85	0.04%	23,881
Feb 18, 2026	77.81	78.22	77.60	77.82	77.82	0.17%	28,090
Feb 17, 2026	77.34	77.77	76.68	77.69	77.69	-0.21%	14,134
Feb 13, 2026	77.45	77.92	76.91	77.85	77.85	0.30%	32,749
Feb 12, 2026	78.79	78.79	77.45	77.62	77.62	-1.13%	25,815
Feb 11, 2026	78.44	78.63	77.85	78.51	78.51	0.50%	27,801
Feb 10, 2026	77.94	78.30	77.94	78.12	78.12	1.03%	32,746
Feb 9, 2026	76.56	77.44	76.56	77.32	77.32	2.13%	32,835
Feb 6, 2026	74.88	75.75	74.88	75.71	75.71	2.04%	22,949
Feb 5, 2026	74.77	74.95	74.16	74.20	74.20	-1.76%	20,478
Feb 4, 2026	76.14	76.14	75.10	75.53	75.53	0.35%	27,030
Feb 3, 2026	74.79	75.27	74.53	75.27	75.27	1.24%	19,103
Feb 2, 2026	74.16	74.50	74.00	74.35	74.35	-0.31%	47,842
Jan 30, 2026	75.34	75.34	74.10	74.58	74.58	-2.47%	34,638
Jan 29, 2026	76.86	76.86	75.36	76.47	76.47	0.34%	26,559
Jan 28, 2026	76.36	76.36	75.79	76.21	76.21	-0.71%	23,186
Jan 27, 2026	76.07	76.76	76.07	76.76	76.76	1.54%	60,455
Jan 26, 2026	75.84	76.02	75.57	75.59	75.59	0.44%	26,336
Jan 23, 2026	74.72	75.33	74.54	75.26	75.26	0.88%	36,527
Jan 22, 2026	74.20	74.78	74.20	74.60	74.60	1.30%	373,336
Jan 21, 2026	73.30	73.68	73.08	73.64	73.64	1.13%	18,818
Jan 20, 2026	72.66	73.10	72.66	72.82	72.82	-0.61%	29,057
Jan 16, 2026	73.29	73.32	72.99	73.27	73.27	0.54%	32,365
Jan 15, 2026	72.94	73.14	72.78	72.87	72.87	0.12%	36,247
Jan 14, 2026	72.54	72.78	72.54	72.78	72.78	0.55%	22,328
Jan 13, 2026	72.74	72.74	72.23	72.38	72.38	-0.70%	23,142
Jan 12, 2026	72.49	72.95	72.49	72.89	72.89	0.78%	26,633
Jan 9, 2026	72.05	72.42	71.96	72.33	72.33	0.68%	129,674
Jan 8, 2026	71.51	71.86	71.45	71.84	71.84	0.29%	26,950
Jan 7, 2026	71.61	71.75	71.32	71.63	71.63	0.27%	15,384
Jan 6, 2026	71.29	71.52	71.21	71.44	71.43	0.30%	32,540
Jan 5, 2026	70.55	71.22	70.55	71.22	71.22	1.24%	23,986
Jan 2, 2026	70.32	70.43	69.97	70.35	70.35	0.77%	31,695
Dec 31, 2025	69.98	69.98	69.74	69.81	69.81	-0.53%	18,746
Dec 30, 2025	70.48	70.48	70.12	70.18	70.18	0.14%	37,977
Dec 29, 2025	69.99	70.12	69.84	70.08	70.08	-0.14%	19,941
Dec 26, 2025	70.32	70.32	70.08	70.18	70.18	-0.01%	12,625
Dec 24, 2025	70.16	70.21	70.07	70.19	70.19	0.17%	17,249
Dec 23, 2025	69.89	70.08	69.84	70.07	70.07	0.62%	51,153
Dec 22, 2025	69.37	69.70	69.37	69.64	69.64	0.84%	13,124
Dec 19, 2025	69.06	69.27	69.02	69.06	69.06	0.58%	17,998
Dec 18, 2025	68.60	69.00	68.49	68.66	68.66	0.76%	55,685
Dec 17, 2025	68.47	68.62	68.11	68.14	68.14	-0.51%	11,296
Dec 16, 2025	68.77	68.77	68.35	68.49	68.49	-1.62%	18,753
Dec 15, 2025	69.85	69.85	69.47	69.62	68.75	0.51%	11,576
Dec 12, 2025	69.64	69.77	68.93	69.27	68.40	-0.49%	11,279
Dec 11, 2025	69.35	69.71	69.23	69.61	68.74	0.48%	10,602
Dec 10, 2025	68.63	69.28	68.49	69.28	68.41	0.87%	9,897